Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
77.66
-0.07 (-0.09%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 77.59 | 78.49 | 77.27 | 77.66 | 77.66 | -0.09% | 2,773,450 |
| Oct 7, 2025 | 77.34 | 78.34 | 77.04 | 77.73 | 77.73 | 0.48% | 2,648,546 |
| Oct 6, 2025 | 77.58 | 78.18 | 77.29 | 77.36 | 77.36 | -0.30% | 2,510,503 |
| Oct 3, 2025 | 75.81 | 77.79 | 75.77 | 77.59 | 77.59 | 2.28% | 2,556,450 |
| Oct 2, 2025 | 74.57 | 75.92 | 74.34 | 75.86 | 75.86 | 1.38% | 3,611,931 |
| Oct 1, 2025 | 74.59 | 74.86 | 73.91 | 74.83 | 74.83 | 0.46% | 3,381,083 |
| Sep 30, 2025 | 73.44 | 74.51 | 73.02 | 74.49 | 74.49 | 1.44% | 4,074,584 |
| Sep 29, 2025 | 73.79 | 74.96 | 73.43 | 73.43 | 73.43 | -0.11% | 4,174,103 |
| Sep 26, 2025 | 74.07 | 74.54 | 72.76 | 73.51 | 73.51 | -0.94% | 3,527,333 |
| Sep 25, 2025 | 73.39 | 75.23 | 73.13 | 74.21 | 74.05 | 0.20% | 3,696,699 |
| Sep 24, 2025 | 74.05 | 74.37 | 73.33 | 74.06 | 73.90 | -0.09% | 2,852,621 |
| Sep 23, 2025 | 74.71 | 75.08 | 74.02 | 74.13 | 73.97 | -0.67% | 3,419,130 |
| Sep 22, 2025 | 75.44 | 75.44 | 74.25 | 74.63 | 74.46 | -1.30% | 2,813,794 |
| Sep 19, 2025 | 76.00 | 76.95 | 75.57 | 75.61 | 75.44 | - | 2,338,393 |
| Sep 18, 2025 | 75.38 | 76.37 | 75.29 | 75.61 | 75.44 | 0.43% | 1,777,876 |
| Sep 17, 2025 | 76.24 | 76.42 | 74.78 | 75.29 | 75.12 | -1.05% | 2,531,835 |
| Sep 16, 2025 | 75.86 | 76.95 | 75.18 | 76.09 | 75.92 | 0.21% | 4,004,611 |
| Sep 15, 2025 | 75.44 | 76.10 | 74.54 | 75.93 | 75.76 | 1.13% | 2,390,369 |
| Sep 12, 2025 | 75.70 | 75.85 | 75.02 | 75.08 | 74.91 | -0.83% | 1,571,010 |
| Sep 11, 2025 | 74.70 | 75.78 | 74.31 | 75.71 | 75.54 | 1.62% | 2,398,648 |
| Sep 10, 2025 | 74.50 | 74.96 | 73.81 | 74.50 | 74.34 | -0.31% | 2,088,431 |
| Sep 9, 2025 | 75.91 | 76.05 | 74.60 | 74.73 | 74.56 | -1.86% | 2,044,943 |
| Sep 8, 2025 | 76.76 | 76.95 | 75.91 | 76.15 | 75.98 | -0.63% | 2,064,127 |
| Sep 5, 2025 | 76.71 | 77.98 | 76.54 | 76.63 | 76.46 | -0.17% | 2,393,128 |
| Sep 4, 2025 | 76.88 | 76.98 | 76.04 | 76.76 | 76.59 | 0.10% | 2,977,460 |
| Sep 3, 2025 | 76.34 | 76.80 | 75.98 | 76.68 | 76.51 | 0.33% | 2,615,457 |
| Sep 2, 2025 | 75.70 | 76.45 | 75.49 | 76.43 | 76.26 | 0.32% | 2,123,964 |
| Aug 29, 2025 | 76.24 | 76.77 | 76.04 | 76.19 | 76.02 | -0.10% | 1,950,304 |
| Aug 28, 2025 | 77.00 | 77.21 | 75.79 | 76.27 | 76.10 | -0.77% | 2,685,129 |
| Aug 27, 2025 | 76.15 | 76.96 | 75.92 | 76.86 | 76.69 | 0.80% | 3,459,833 |
| Aug 26, 2025 | 73.45 | 76.63 | 73.45 | 76.25 | 76.08 | 3.90% | 4,806,168 |
| Aug 25, 2025 | 74.81 | 74.90 | 73.27 | 73.39 | 73.23 | -1.90% | 2,949,456 |
| Aug 22, 2025 | 73.35 | 75.70 | 73.21 | 74.81 | 74.64 | 2.16% | 4,538,451 |
| Aug 21, 2025 | 74.15 | 74.25 | 73.00 | 73.23 | 73.07 | -1.43% | 3,836,922 |
| Aug 20, 2025 | 74.75 | 75.36 | 74.28 | 74.29 | 74.13 | -0.73% | 2,160,658 |
| Aug 19, 2025 | 73.89 | 75.55 | 73.82 | 74.84 | 74.67 | 1.75% | 3,349,258 |
| Aug 18, 2025 | 74.20 | 74.39 | 73.22 | 73.55 | 73.39 | -0.92% | 2,973,153 |
| Aug 15, 2025 | 73.99 | 74.60 | 73.75 | 74.23 | 74.07 | 0.47% | 1,649,126 |
| Aug 14, 2025 | 75.25 | 75.25 | 73.33 | 73.88 | 73.72 | -2.31% | 2,539,592 |
| Aug 13, 2025 | 75.09 | 75.89 | 74.98 | 75.63 | 75.46 | 0.88% | 2,234,823 |
| Aug 12, 2025 | 74.93 | 75.32 | 74.40 | 74.97 | 74.80 | 0.60% | 2,632,379 |
| Aug 11, 2025 | 75.00 | 75.84 | 74.14 | 74.52 | 74.36 | -0.67% | 2,953,403 |
| Aug 8, 2025 | 75.52 | 75.97 | 74.89 | 75.02 | 74.85 | -0.49% | 2,329,237 |
| Aug 7, 2025 | 76.81 | 77.00 | 75.36 | 75.39 | 75.22 | -1.45% | 3,795,899 |
| Aug 6, 2025 | 75.57 | 76.73 | 75.05 | 76.50 | 76.33 | 1.86% | 4,852,845 |
| Aug 5, 2025 | 74.33 | 75.20 | 73.81 | 75.10 | 74.93 | 0.94% | 4,422,177 |
| Aug 4, 2025 | 73.02 | 74.85 | 73.02 | 74.40 | 74.24 | 2.09% | 3,412,998 |
| Aug 1, 2025 | 73.82 | 74.00 | 72.33 | 72.88 | 72.72 | -0.91% | 3,538,129 |
| Jul 31, 2025 | 74.66 | 76.45 | 73.10 | 73.55 | 73.39 | -2.85% | 6,167,671 |
| Jul 30, 2025 | 76.02 | 76.70 | 75.46 | 75.71 | 75.54 | -0.63% | 4,588,210 |